いちごの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/03/06 | 82.5 | 82.5 | 77.5 | 79.5 | +5.5 | +7.4% | 96,000 |
| 2003/03/05 | 76 | 76 | 72 | 74 | -3.5 | -4.5% | 94,000 |
| 2003/03/04 | 82.5 | 83 | 75.5 | 77.5 | -2.5 | -3.1% | 210,000 |
| 2003/03/03 | 89 | 90 | 75 | 80 | -9.5 | -10.6% | 192,000 |
| 2003/02/28 | 92.5 | 92.5 | 87.5 | 89.5 | -1.5 | -1.6% | 74,000 |
| 2003/02/27 | 94 | 94 | 91 | 91 | -3 | -3.2% | 38,000 |
| 2003/02/26 | 93.5 | 94 | 92.5 | 94 | +1 | +1.1% | 40,000 |
| 2003/02/25 | 94 | 95 | 93 | 93 | -2 | -2.1% | 24,000 |
| 2003/02/24 | 100 | 100 | 95 | 95 | -5 | -5% | 52,000 |
| 2003/02/21 | 100 | 100 | 100 | 100 | +1 | +1% | 26,000 |
| 2003/02/20 | 103.5 | 103.5 | 99 | 99 | -2.5 | -2.5% | 30,000 |
| 2003/02/19 | 105 | 105 | 101.5 | 101.5 | +1 | +1% | 86,000 |
| 2003/02/18 | 104.5 | 104.5 | 100.5 | 100.5 | -2 | -2% | 54,000 |
| 2003/02/17 | 108.5 | 108.5 | 101.5 | 102.5 | -4 | -3.8% | 112,000 |
| 2003/02/14 | 105.5 | 106.5 | 100.5 | 106.5 | -1 | -0.9% | 112,000 |
| 2003/02/13 | 108 | 108 | 106 | 107.5 | -1.5 | -1.4% | 66,000 |
| 2003/02/12 | 110 | 110 | 105.5 | 109 | -1 | -0.9% | 54,000 |
| 2003/02/10 | 110 | 110 | 105 | 110 | +3.5 | +3.3% | 104,000 |
| 2003/02/07 | 112.5 | 112.5 | 104.5 | 106.5 | -2.5 | -2.3% | 176,000 |
| 2003/02/06 | 113.5 | 117 | 105.5 | 109 | -1 | -0.9% | 788,000 |
| 2003/02/05 | 109 | 115 | 109 | 110 | +5 | +4.8% | 950,000 |
| 2003/02/04 | 100 | 105 | 99.5 | 105 | +5 | +5% | 110,000 |
| 2003/02/03 | 104.5 | 104.5 | 100 | 100 | -2.5 | -2.4% | 20,000 |
| 2003/01/31 | 101.5 | 102.5 | 100 | 102.5 | -2.5 | -2.4% | 24,000 |
| 2003/01/30 | 95 | 105 | 95 | 105 | +9.5 | +9.9% | 66,000 |
| 2003/01/29 | 97 | 97 | 95.5 | 95.5 | ±0 | ±0% | 56,000 |
| 2003/01/28 | 96.5 | 96.5 | 95.5 | 95.5 | -3.5 | -3.5% | 20,000 |
| 2003/01/27 | 99 | 99 | 99 | 99 | ±0 | ±0% | 2,000 |
| 2003/01/24 | 99 | 99 | 99 | 99 | +4.5 | +4.8% | 8,000 |
| 2003/01/23 | 97.5 | 97.5 | 93 | 94.5 | -3 | -3.1% | 38,000 |
| 2003/01/22 | 97.5 | 97.5 | 97.5 | 97.5 | -3 | -3% | 12,000 |
| 2003/01/21 | 98 | 100.5 | 95 | 100.5 | +4 | +4.1% | 126,000 |
| 2003/01/20 | 97.5 | 97.5 | 96.5 | 96.5 | -3 | -3% | 18,000 |
| 2003/01/17 | 99.5 | 100 | 94 | 99.5 | +4.5 | +4.7% | 150,000 |
| 2003/01/16 | 97.5 | 97.5 | 92.5 | 95 | -1 | -1% | 48,000 |
| 2003/01/15 | 100 | 100 | 96 | 96 | -5.5 | -5.4% | 42,000 |
| 2003/01/14 | 100 | 107.5 | 100 | 101.5 | +6.5 | +6.8% | 270,000 |
| 2003/01/10 | 95 | 95 | 94.5 | 95 | ±0 | ±0% | 28,000 |
| 2003/01/09 | 95 | 99.5 | 93.5 | 95 | -4.5 | -4.5% | 38,000 |
| 2003/01/08 | 100 | 100 | 99.5 | 99.5 | +3 | +3.1% | 6,000 |
| 2003/01/07 | 104 | 105.5 | 96.5 | 96.5 | -2 | -2% | 32,000 |
| 2003/01/06 | 98.5 | 98.5 | 98.5 | 98.5 | +3.5 | +3.7% | 2,000 |
| 2002/12/30 | 99 | 99 | 95 | 95 | - | - | 4,000 |
| 2002/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/26 | 101.5 | 101.5 | 101.5 | 101.5 | +4 | +4.1% | 18,000 |
| 2002/12/25 | 97.5 | 97.5 | 97.5 | 97.5 | -2.5 | -2.5% | 2,000 |
| 2002/12/24 | 100 | 100 | 100 | 100 | +3 | +3.1% | 8,000 |
| 2002/12/20 | 101 | 101 | 92.5 | 97 | -4.5 | -4.4% | 24,000 |
| 2002/12/19 | 95.5 | 101.5 | 95.5 | 101.5 | +3.5 | +3.6% | 10,000 |
| 2002/12/18 | 98 | 98 | 95.5 | 98 | -3 | -3% | 8,000 |
5501～
5550
件表示中 / 5578件
類似銘柄と比較する
現在ご覧いただいている「いちご」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| いちご | 42,900円 | +15.9% | +7.5% | 2.68% | 11.12倍 | 1.60倍 |
|
不動産運用の「心築」事業とＲＥＩＴ運用、太陽光等の発電事業が主力。社名は「一期一会」に由来 |
| カチタス | 266,100円 | +12.7% | +13.1% | 2.63% | 19.27倍 | 4.55倍 |
|
地方圏主体に戸建て中古再生事業を全国展開。業界トップ。ニトリＨＤと１７年資本業務提携 |
| 霞ヶ関キャ | 1,918,000円 | +44.6% | +90.8% | 1.25% | 18.93倍 | 6.80倍 |
|
物流施設やグループ向けホテル、高齢者向け施設などを全国で開発。ファンド組成・運用も受託 |
| 平和不 | 238,300円 | +16.5% | +0.4% | 3.69% | 16.41倍 | 1.35倍 |
|
東京、大阪、名古屋、福岡の証券取引所を賃貸。東京・兜町や札幌で再開発が複数進行中 |
| トーセイ | 321,000円 | +19.4% | +14.0% | 3.05% | 11.05倍 | 1.56倍 |
|
首都圏のオフィスビルや賃貸住宅の不動産再生が柱。ファンド運用、不動産開発、ホテルも |
市場注目の銘柄
チャート関連のコラム
